Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.323 | 2.356 | 2.307 | 2.315 | 3,317,148 | -0.02(-1.05%) |
May 30, 2013 | 2.307 | 2.356 | 2.302 | 2.339 | 3,785,803 | +0.04(+1.79%) |
May 29, 2013 | 2.298 | 2.302 | 2.183 | 2.298 | 11,483,579 | -0.02(-1.06%) |
May 28, 2013 | 2.381 | 2.385 | 2.290 | 2.323 | 5,309,788 | -0.05(-2.08%) |
May 24, 2013 | 2.385 | 2.385 | 2.348 | 2.372 | 2,531,945 | -0.01(-0.52%) |
May 23, 2013 | 2.376 | 2.385 | 2.331 | 2.385 | 3,069,855 | -0.01(-0.51%) |
May 22, 2013 | 2.434 | 2.467 | 2.376 | 2.397 | 4,243,804 | -0.04(-1.69%) |
May 21, 2013 | 2.471 | 2.479 | 2.426 | 2.438 | 5,219,213 | -0.04(-1.66%) |
May 20, 2013 | 2.500 | 2.512 | 2.479 | 2.479 | 2,006,427 | -0.03(-1.15%) |
May 17, 2013 | 2.487 | 2.508 | 2.471 | 2.508 | 2,076,296 | +0.03(+1.16%) |
May 16, 2013 | 2.463 | 2.487 | 2.463 | 2.479 | 1,871,788 | +0.02(+0.67%) |
May 15, 2013 | 2.471 | 2.483 | 2.442 | 2.463 | 2,813,827 | -0.03(-1.16%) |
May 13, 2013 | 2.512 | 2.512 | 2.467 | 2.492 | 2,454,726 | -0.03(-1.14%) |
May 10, 2013 | 2.545 | 2.545 | 2.512 | 2.520 | 1,119,974 | -0.02(-0.97%) |
May 09, 2013 | 2.541 | 2.545 | 2.533 | 2.545 | 1,212,215 | -0.00(-0.16%) |
May 08, 2013 | 2.529 | 2.549 | 2.529 | 2.549 | 1,199,660 | +0.02(+0.98%) |
May 07, 2013 | 2.500 | 2.529 | 2.496 | 2.524 | 2,157,608 | +0.02(+0.99%) |
May 06, 2013 | 2.516 | 2.524 | 2.500 | 2.500 | 2,222,700 | -0.01(-0.33%) |
May 03, 2013 | 2.537 | 2.533 | 2.504 | 2.508 | 2,873,376 | -0.02(-0.97%) |
May 02, 2013 | 2.524 | 2.553 | 2.516 | 2.533 | 1,850,070 | +0.00(+0.00%) |
May 01, 2013 | 2.590 | 2.598 | 2.529 | 2.533 | 3,583,902 | -0.06(-2.38%) |
Apr 30, 2013 | 2.582 | 2.607 | 2.566 | 2.594 | 3,996,484 | +0.02(+0.80%) |
Apr 29, 2013 | 2.566 | 2.586 | 2.553 | 2.574 | 2,685,797 | +0.02(+0.64%) |
Apr 26, 2013 | 2.557 | 2.570 | 2.557 | 2.557 | 2,702,937 | -0.01(-0.32%) |
Apr 25, 2013 | 2.566 | 2.578 | 2.553 | 2.566 | 3,312,491 | +0.00(+0.00%) |
Apr 24, 2013 | 2.566 | 2.574 | 2.554 | 2.566 | 2,036,986 | +0.00(+0.16%) |
Apr 23, 2013 | 2.529 | 2.561 | 2.529 | 2.561 | 2,842,102 | +0.04(+1.63%) |
Apr 22, 2013 | 2.487 | 2.541 | 2.483 | 2.520 | 2,036,784 | +0.03(+1.16%) |
Apr 19, 2013 | 2.483 | 2.500 | 2.471 | 2.492 | 1,557,073 | +0.01(+0.33%) |
Apr 18, 2013 | 2.467 | 2.504 | 2.467 | 2.483 | 2,293,695 | +0.02(+0.67%) |
Apr 17, 2013 | 2.512 | 2.512 | 2.463 | 2.467 | 2,972,234 | -0.04(-1.64%) |
Apr 16, 2013 | 2.487 | 2.512 | 2.471 | 2.508 | 2,525,373 | +0.04(+1.67%) |
Apr 15, 2013 | 2.533 | 2.537 | 2.467 | 2.467 | 2,941,090 | -0.07(-2.76%) |
Apr 12, 2013 | 2.537 | 2.545 | 2.520 | 2.537 | 2,356,573 | +0.00(+0.16%) |
Apr 11, 2013 | 2.529 | 2.537 | 2.520 | 2.533 | 1,318,815 | +0.00(+0.00%) |
Apr 10, 2013 | 2.533 | 2.543 | 2.529 | 2.533 | 2,079,088 | +0.00(+0.16%) |
Apr 09, 2013 | 2.541 | 2.549 | 2.524 | 2.529 | 2,026,272 | -0.01(-0.49%) |
Apr 08, 2013 | 2.537 | 2.545 | 2.529 | 2.541 | 1,658,933 | +0.00(+0.16%) |
Apr 05, 2013 | 2.512 | 2.541 | 2.496 | 2.537 | 1,911,998 | +0.00(+0.00%) |
Apr 04, 2013 | 2.512 | 2.537 | 2.504 | 2.537 | 2,209,281 | +0.02(+0.82%) |
Apr 03, 2013 | 2.532 | 2.556 | 2.508 | 2.516 | 3,837,416 | -0.02(-0.95%) |
Apr 02, 2013 | 2.552 | 2.556 | 2.528 | 2.540 | 2,961,314 | +0.00(+0.16%) |
Apr 01, 2013 | 2.544 | 2.560 | 2.528 | 2.536 | 2,683,809 | -0.00(-0.16%) |
Mar 28, 2013 | 2.536 | 2.552 | 2.524 | 2.540 | 3,201,121 | +0.00(+0.16%) |
Mar 27, 2013 | 2.512 | 2.544 | 2.508 | 2.536 | 2,332,592 | +0.02(+0.80%) |
Mar 26, 2013 | 2.528 | 2.536 | 2.512 | 2.516 | 3,233,555 | -0.01(-0.32%) |
Mar 25, 2013 | 2.552 | 2.560 | 2.524 | 2.524 | 3,328,649 | -0.04(-1.41%) |
Mar 22, 2013 | 2.512 | 2.564 | 2.512 | 2.560 | 7,758,128 | +0.05(+1.92%) |
Mar 21, 2013 | 2.512 | 2.524 | 2.492 | 2.512 | 3,055,350 | -0.02(-0.79%) |
Mar 20, 2013 | 2.476 | 2.532 | 2.463 | 2.532 | 6,440,081 | +0.06(+2.44%) |
Mar 19, 2013 | 2.504 | 2.506 | 2.452 | 2.472 | 2,596,150 | -0.03(-1.28%) |
Mar 18, 2013 | 2.508 | 2.516 | 2.504 | 2.504 | 2,204,186 | -0.01(-0.48%) |
Mar 15, 2013 | 2.500 | 2.536 | 2.488 | 2.516 | 8,599,902 | +0.01(+0.48%) |
Mar 14, 2013 | 2.476 | 2.504 | 2.472 | 2.504 | 2,956,054 | +0.04(+1.46%) |
Mar 13, 2013 | 2.446 | 2.472 | 2.444 | 2.468 | 2,866,078 | +0.02(+0.65%) |
Mar 12, 2013 | 2.416 | 2.456 | 2.404 | 2.452 | 3,457,854 | +0.05(+2.00%) |
Mar 11, 2013 | 2.400 | 2.416 | 2.396 | 2.404 | 4,227,310 | +0.00(+0.17%) |
Mar 08, 2013 | 2.416 | 2.416 | 2.388 | 2.400 | 3,288,273 | +0.00(+0.00%) |
Mar 07, 2013 | 2.392 | 2.408 | 2.388 | 2.400 | 4,324,931 | +0.00(+0.17%) |
Mar 06, 2013 | 2.420 | 2.428 | 2.388 | 2.396 | 3,096,328 | -0.02(-0.83%) |
Mar 05, 2013 | 2.432 | 2.432 | 2.400 | 2.416 | 4,448,791 | -0.01(-0.50%) |
Mar 04, 2013 | 2.444 | 2.456 | 2.404 | 2.428 | 2,728,363 | -0.02(-0.66%) |